Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Totalenergies Se ADR (NY: TOT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 47.49 48.04 47.48 47.66 3,832,457 +0.75(+1.60%)
Nov 29, 2016 46.20 47.00 46.04 46.91 3,741,050 +0.51(+1.10%)
Nov 28, 2016 46.60 46.75 46.30 46.40 3,936,824 -0.21(-0.45%)
Nov 25, 2016 46.70 46.83 46.52 46.61 3,676,059 +0.17(+0.37%)
Nov 23, 2016 46.44 46.44 46.44 0 -0.65(-1.38%)
Nov 22, 2016 47.19 47.30 46.67 47.09 1,189,909 +0.24(+0.51%)
Nov 21, 2016 46.68 46.97 46.64 46.85 1,051,953 +1.04(+2.27%)
Nov 18, 2016 45.69 45.96 45.47 45.81 1,252,843 -0.30(-0.65%)
Nov 17, 2016 46.56 46.88 46.11 46.11 1,270,071 -0.02(-0.04%)
Nov 16, 2016 46.33 46.75 45.96 46.13 1,518,925 -0.75(-1.60%)
Nov 15, 2016 46.21 46.91 46.17 46.88 1,475,723 +1.29(+2.83%)
Nov 14, 2016 45.10 45.64 45.05 45.59 1,872,482 -0.54(-1.17%)
Nov 11, 2016 46.78 46.86 45.75 46.13 1,927,470 -1.16(-2.45%)
Nov 10, 2016 47.68 47.85 47.00 47.29 1,185,484 -0.28(-0.59%)
Nov 09, 2016 46.77 47.95 46.75 47.57 1,323,691 +0.05(+0.11%)
Nov 08, 2016 47.35 47.80 47.20 47.52 1,234,275 +0.11(+0.23%)
Nov 07, 2016 47.11 47.44 47.06 47.41 1,076,950 +0.78(+1.67%)
Nov 04, 2016 46.57 46.95 46.45 46.63 1,102,951 -0.33(-0.70%)
Nov 03, 2016 46.92 47.03 46.71 46.96 1,182,459 +0.35(+0.75%)
Nov 02, 2016 47.71 47.80 46.43 46.61 2,357,210 -1.18(-2.47%)
Nov 01, 2016 48.01 48.03 47.33 47.79 3,928,906 +0.05(+0.10%)
Oct 31, 2016 48.02 48.09 47.61 47.74 1,149,439 -0.51(-1.06%)
Oct 28, 2016 48.00 48.67 47.93 48.25 1,163,049 -0.13(-0.27%)
Oct 27, 2016 48.48 48.70 48.22 48.38 960,296 +0.43(+0.90%)
Oct 26, 2016 47.73 48.12 47.55 47.95 1,811,711 -0.32(-0.66%)
Oct 25, 2016 48.40 48.67 48.13 48.27 1,656,759 -0.34(-0.70%)
Oct 24, 2016 48.70 49.10 48.16 48.61 2,949,806 +0.33(+0.68%)
Oct 21, 2016 47.86 48.32 47.76 48.28 1,430,647 -0.26(-0.54%)
Oct 20, 2016 48.57 48.94 48.30 48.54 1,897,101 +0.20(+0.41%)
Oct 19, 2016 48.23 48.58 48.06 48.34 1,541,864 -0.20(-0.41%)
Oct 18, 2016 48.62 48.63 48.26 48.54 1,152,843 +0.44(+0.91%)
Oct 17, 2016 48.06 48.23 47.80 48.10 1,441,691 -0.44(-0.91%)
Oct 14, 2016 48.90 49.10 48.44 48.54 2,298,408 +0.42(+0.87%)
Oct 13, 2016 47.70 48.27 47.56 48.12 1,011,493 -0.23(-0.48%)
Oct 12, 2016 48.28 48.42 48.01 48.35 1,585,911 +0.32(+0.67%)
Oct 11, 2016 48.90 48.95 47.72 48.03 1,644,491 -0.78(-1.60%)
Oct 10, 2016 48.50 48.91 48.47 48.81 2,219,577 +0.93(+1.94%)
Oct 07, 2016 48.45 48.49 47.69 47.88 1,406,299 -0.32(-0.66%)
Oct 06, 2016 48.23 48.39 48.05 48.20 4,213,592 -0.05(-0.10%)
Oct 05, 2016 48.39 48.42 48.06 48.25 995,641 +0.44(+0.92%)
Oct 04, 2016 48.07 48.35 47.51 47.81 2,380,784 +0.24(+0.50%)
Oct 03, 2016 47.64 47.71 47.41 47.57 1,347,559 -0.13(-0.27%)
Sep 30, 2016 47.31 47.83 47.09 47.70 2,341,533 +0.06(+0.13%)
Sep 29, 2016 47.87 48.15 47.36 47.64 2,189,489 +0.45(+0.95%)
Sep 28, 2016 46.22 47.27 45.77 47.19 1,912,209 +1.28(+2.79%)
Sep 27, 2016 45.55 46.13 45.35 45.91 2,433,057 -0.19(-0.41%)
Sep 26, 2016 46.33 46.57 46.10 46.10 1,410,559 -0.43(-0.92%)
Sep 23, 2016 46.99 47.22 46.47 46.53 1,509,404 -1.06(-2.23%)
Sep 22, 2016 47.79 47.92 47.52 47.59 2,181,333 +0.45(+0.95%)
Sep 21, 2016 46.36 47.14 46.20 47.14 1,322,712 +0.93(+2.01%)
Sep 20, 2016 46.46 46.61 46.13 46.21 965,367 -0.20(-0.43%)
Sep 19, 2016 46.31 46.80 46.24 46.41 3,363,029 +0.63(+1.38%)
Sep 16, 2016 45.48 45.83 45.40 45.78 4,096,373 -1.07(-2.28%)
Sep 15, 2016 46.28 46.93 45.96 46.85 3,634,264 +0.26(+0.56%)
Sep 14, 2016 46.70 47.27 46.48 46.59 1,724,051 -0.84(-1.77%)
Sep 13, 2016 47.95 48.08 47.18 47.43 2,512,993 -1.55(-3.16%)
Sep 12, 2016 48.12 49.20 47.98 48.98 1,018,080 +0.24(+0.49%)
Sep 09, 2016 49.38 49.44 48.66 48.74 1,084,074 -1.35(-2.70%)
Sep 08, 2016 49.59 50.21 49.45 50.09 1,088,622 +0.14(+0.28%)
Sep 07, 2016 50.08 50.17 49.89 49.95 1,226,588 +0.33(+0.67%)
Sep 06, 2016 49.39 49.73 49.26 49.62 1,262,037 +0.67(+1.37%)
Sep 02, 2016 48.74 48.95 48.95 48.95 969,600 +1.19(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.